CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:20.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00020000 | 2024-05-31 3:09PM CDT | 2024-06-05 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 234 | 1,090 | 50.00% |
| VIXW240612C00020000 | 2024-05-31 11:10AM CDT | 2024-06-12 | 0.14 | 0.10 | 0.32 | -0.04 | -22.22% | 35 | 254 | 178.13% |
| VIX240618C00020000 | 2024-05-31 3:14PM CDT | 2024-06-18 | 0.18 | 0.10 | 0.25 | -0.08 | -30.77% | 36,448 | 263,533 | 139.06% |
| VIXW240626C00020000 | 2024-05-31 10:22AM CDT | 2024-06-26 | 0.31 | 0.00 | 0.00 | -0.14 | -31.11% | 34 | 359 | 50.00% |
| VIXW240703C00020000 | 2024-05-31 11:08AM CDT | 2024-07-03 | 0.44 | 0.00 | 0.00 | -0.09 | -16.98% | 1 | 1 | 25.00% |
| VIX240717C00020000 | 2024-05-31 3:05PM CDT | 2024-07-17 | 0.57 | 0.53 | 0.62 | -0.13 | -18.57% | 6,712 | 467,644 | 121.68% |
| VIX240821C00020000 | 2024-05-31 3:01PM CDT | 2024-08-21 | 0.96 | 0.89 | 0.98 | -0.11 | -10.28% | 7,258 | 94,378 | 110.55% |
| VIX240918C00020000 | 2024-05-31 3:00PM CDT | 2024-09-18 | 1.22 | 1.14 | 1.24 | -0.11 | -8.27% | 855 | 88,289 | 105.76% |
| VIX241016C00020000 | 2024-05-31 12:27PM CDT | 2024-10-16 | 1.93 | 1.51 | 2.16 | -0.13 | -6.31% | 162 | 61,375 | 116.11% |
| VIX241120C00020000 | 2024-05-31 3:00PM CDT | 2024-11-20 | 1.83 | 1.57 | 1.89 | -0.07 | -3.68% | 3 | 7,911 | 100.68% |
| VIX241218C00020000 | 2024-05-31 2:23PM CDT | 2024-12-18 | 2.08 | 1.56 | 2.34 | +0.03 | +1.46% | 31 | 1,081 | 99.32% |
| VIX250122C00020000 | 2024-05-31 10:32AM CDT | 2025-01-22 | 2.50 | 1.71 | 2.96 | 0.00 | - | 202 | 3,047 | 101.12% |
| VIX250219C00020000 | 2024-05-30 9:31AM CDT | 2025-02-19 | 2.70 | 0.75 | 4.55 | 0.00 | - | 4 | 4 | 102.81% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00020000 | 2024-05-20 8:32AM CDT | 2024-06-05 | 6.40 | 5.93 | 7.38 | 0.00 | - | 5 | 20 | 303.91% |
| VIXW240612P00020000 | 2024-05-28 1:43PM CDT | 2024-06-12 | 6.65 | 5.86 | 7.11 | 0.00 | - | 1,341 | 700 | 120.31% |
| VIX240618P00020000 | 2024-05-31 2:23PM CDT | 2024-06-18 | 6.15 | 6.30 | 6.50 | +0.35 | +6.03% | 332 | 41,797 | 0.00% |
| VIXW240626P00020000 | 2024-05-24 2:04PM CDT | 2024-06-26 | 6.20 | 5.33 | 7.08 | 0.00 | - | 5 | 6 | 50.00% |
| VIX240717P00020000 | 2024-05-31 2:40PM CDT | 2024-07-17 | 5.85 | 5.85 | 6.15 | +0.10 | +1.74% | 276 | 25,534 | 0.00% |
| VIX240821P00020000 | 2024-05-31 10:03AM CDT | 2024-08-21 | 5.60 | 5.70 | 5.95 | -0.05 | -0.88% | 3 | 1,035 | 0.00% |
| VIX240918P00020000 | 2024-05-31 2:57PM CDT | 2024-09-18 | 5.55 | 5.40 | 5.70 | +0.10 | +1.83% | 10 | 25,298 | 0.00% |
| VIX241016P00020000 | 2024-05-31 2:56PM CDT | 2024-10-16 | 4.00 | 3.65 | 4.35 | +0.10 | +2.56% | 19 | 17,825 | 0.00% |
| VIX241120P00020000 | 2024-05-31 9:43AM CDT | 2024-11-20 | 4.82 | 4.50 | 5.00 | +0.02 | +0.42% | 2 | 571 | 0.00% |
| VIX241218P00020000 | 2024-05-31 10:44AM CDT | 2024-12-18 | 5.05 | 4.50 | 5.10 | +0.20 | +4.12% | 5 | 83 | 0.00% |
| VIX250122P00020000 | 2024-05-30 9:00AM CDT | 2025-01-22 | 4.65 | 4.05 | 5.35 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.